Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jianpu Technology Inc ADR (NY: JT )

0.7799 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.8200 0.9250 0.9250 114,891 +0.07(+7.56%)
Jan 28, 2022 0.9000 0.9000 0.8201 0.8600 69,854 -0.02(-2.52%)
Jan 27, 2022 0.9100 0.9300 0.8534 0.8822 120,724 +0.00(+0.17%)
Jan 26, 2022 0.9399 0.9567 0.8800 0.8807 105,141 -0.03(-3.29%)
Jan 25, 2022 1.030 1.070 0.8448 0.9107 158,741 -0.11(-10.72%)
Jan 24, 2022 1.150 1.150 0.9500 1.020 154,190 -0.11(-9.73%)
Jan 21, 2022 1.140 1.160 1.045 1.130 93,701 +0.00(+0.00%)
Jan 20, 2022 1.180 1.190 1.120 1.130 106,623 -0.05(-4.24%)
Jan 19, 2022 1.270 1.270 1.130 1.180 107,494 -0.08(-6.35%)
Jan 18, 2022 1.240 1.270 1.160 1.260 214,147 +0.03(+2.44%)
Jan 14, 2022 1.230 0 +0.03(+2.50%)
Jan 13, 2022 1.280 1.380 1.150 1.200 149,541 -0.11(-8.40%)
Jan 12, 2022 1.310 1.400 1.260 1.310 211,651 +0.00(+0.00%)
Jan 11, 2022 1.300 1.410 1.240 1.310 226,868 +0.04(+3.15%)
Jan 10, 2022 1.190 1.300 1.100 1.270 205,241 +0.08(+6.72%)
Jan 07, 2022 1.110 1.200 1.080 1.190 200,969 +0.09(+8.18%)
Jan 06, 2022 1.100 1.120 1.070 1.100 107,708 +0.03(+2.80%)
Jan 05, 2022 1.130 1.135 1.040 1.070 219,871 -0.06(-5.31%)
Jan 04, 2022 1.010 1.140 1.000 1.130 208,491 +0.08(+7.62%)
Jan 03, 2022 1.050 1.090 0.9616 1.050 219,845 +0.02(+1.94%)
Dec 31, 2021 0.9859 1.050 0.9839 1.030 44,825 +0.00(+0.00%)
Dec 30, 2021 0.9700 1.060 0.9312 1.030 355,068 +0.06(+5.64%)
Dec 29, 2021 0.9800 1.030 0.9075 0.9750 211,575 -0.03(-2.50%)
Dec 28, 2021 0.9400 1.020 0.9400 1.000 100,762 +0.07(+7.81%)
Dec 27, 2021 0.9710 1.000 0.9200 0.9276 71,015 -0.06(-5.73%)
Dec 23, 2021 1.000 1.050 0.9211 0.9840 158,936 -0.04(-3.53%)
Dec 22, 2021 0.9800 1.030 0.9000 1.020 150,847 +0.06(+6.15%)
Dec 21, 2021 0.8791 0.9799 0.8300 0.9609 216,319 +0.12(+14.43%)
Dec 20, 2021 0.8600 0.8926 0.8010 0.8397 1,509,147 -0.07(-7.91%)
Dec 17, 2021 0.9200 1.010 0.8200 0.9118 143,685 -0.01(-1.34%)
Dec 16, 2021 1.120 1.125 0.9000 0.9242 151,932 -0.18(-15.98%)
Dec 15, 2021 1.040 1.120 0.9456 1.100 177,854 +0.00(+0.00%)
Dec 14, 2021 1.160 1.170 1.020 1.100 214,515 -0.01(-0.90%)
Dec 13, 2021 1.150 1.158 1.040 1.110 214,874 +0.04(+3.74%)
Dec 10, 2021 1.060 1.090 1.003 1.070 125,921 +0.01(+0.94%)
Dec 09, 2021 1.090 1.090 0.9800 1.060 116,830 -0.03(-2.75%)
Dec 08, 2021 1.030 1.090 0.9000 1.090 267,360 +0.00(+0.00%)
Dec 07, 2021 0.7900 1.200 0.7800 1.090 1,199,823 +0.30(+37.94%)
Dec 06, 2021 0.7719 0.8449 0.7501 0.7902 133,428 +0.03(+3.96%)
Dec 03, 2021 0.9043 0.9043 0.7290 0.7601 186,394 -0.14(-15.95%)
Dec 02, 2021 1.010 1.070 0.8800 0.9043 80,623 -0.09(-8.66%)
Dec 01, 2021 1.090 1.170 0.9900 0.9900 119,459 -0.15(-13.16%)
Nov 30, 2021 1.130 1.200 1.100 1.140 47,802 -0.02(-1.72%)
Nov 29, 2021 1.090 1.200 1.090 1.160 122,967 +0.02(+1.75%)
Nov 26, 2021 1.150 1.150 1.100 1.140 36,477 -0.06(-5.00%)
Nov 24, 2021 1.110 1.220 1.080 1.200 107,458 +0.08(+7.14%)
Nov 23, 2021 1.150 1.200 1.050 1.120 138,236 -0.02(-1.75%)
Nov 22, 2021 1.180 1.220 1.071 1.140 142,511 -0.05(-4.20%)
Nov 19, 2021 1.220 1.320 1.180 1.190 141,541 -0.07(-5.56%)
Nov 18, 2021 1.380 1.269 1.250 1.260 403,917 -0.12(-8.70%)
Nov 17, 2021 1.500 1.520 1.370 1.380 161,934 -0.09(-6.12%)
Nov 16, 2021 1.570 1.579 1.440 1.470 1,524,487 -0.10(-6.37%)
Nov 15, 2021 1.540 1.580 1.480 1.570 192,285 +0.02(+1.29%)
Nov 12, 2021 1.520 1.650 1.500 1.550 354,478 +0.05(+3.33%)
Nov 11, 2021 1.500 1.580 1.460 1.500 303,215 -0.04(-2.60%)
Nov 10, 2021 1.490 1.540 217,418 +0.01(+0.65%)
Nov 09, 2021 1.540 1.650 1.460 1.530 285,570 -0.03(-1.92%)
Nov 08, 2021 1.500 1.570 1.460 1.560 94,214 +0.05(+3.31%)
Nov 05, 2021 1.490 1.550 1.460 1.510 122,007 +0.01(+0.67%)
Nov 04, 2021 1.490 1.550 1.450 1.500 112,564 +0.00(+0.00%)
Nov 03, 2021 1.450 1.530 1.430 1.500 100,828 +0.05(+3.45%)
Nov 02, 2021 1.490 1.510 1.440 1.450 52,768 -0.03(-2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.